Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Gladstone Comml (NQ: GOOD )

14.79 -0.13 (-0.87%)
Streaming Delayed Price Updated: 10:52 AM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2020 12.57 12.61 11.24 11.34 493,736 -1.53(-11.88%)
Apr 29, 2020 12.20 13.26 11.70 12.87 650,287 +1.35(+11.71%)
Apr 28, 2020 11.05 11.79 10.99 11.52 310,850 +0.82(+7.65%)
Apr 27, 2020 10.12 10.92 10.07 10.71 246,767 +0.71(+7.11%)
Apr 24, 2020 10.18 10.18 9.851 9.995 209,189 +0.01(+0.07%)
Apr 23, 2020 10.16 10.30 9.851 9.988 257,910 +0.10(+0.98%)
Apr 22, 2020 10.04 10.11 9.784 9.890 281,860 +0.09(+0.94%)
Apr 21, 2020 9.456 9.883 9.456 9.798 244,542 +0.01(+0.07%)
Apr 20, 2020 9.962 10.15 9.513 9.791 318,820 -0.36(-3.51%)
Apr 17, 2020 10.06 10.41 9.983 10.15 311,997 +0.46(+4.70%)
Apr 16, 2020 9.912 10.15 9.350 9.691 356,122 -0.21(-2.16%)
Apr 15, 2020 9.962 10.15 9.727 9.905 332,912 -0.38(-3.73%)
Apr 14, 2020 10.39 10.55 10.17 10.29 252,297 +0.25(+2.48%)
Apr 13, 2020 10.60 10.66 9.862 10.04 279,524 -0.52(-4.92%)
Apr 09, 2020 9.855 10.74 9.788 10.56 379,737 +0.91(+9.44%)
Apr 08, 2020 9.556 9.912 9.428 9.649 304,946 +0.33(+3.51%)
Apr 07, 2020 9.670 10.18 9.314 9.321 338,955 -0.05(-0.53%)
Apr 06, 2020 9.122 9.748 9.051 9.371 386,061 +0.60(+6.81%)
Apr 03, 2020 9.001 9.071 8.394 8.773 398,991 -0.31(-3.37%)
Apr 02, 2020 9.072 9.592 8.657 9.079 419,434 -0.23(-2.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.